Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 74.04 | 74.65 | 74.65 | 74.65 | 9,609,514 | +0.79(+1.07%) |
Aug 28, 2014 | 72.97 | 74.04 | 72.87 | 73.86 | 9,488,775 | +0.51(+0.70%) |
Aug 27, 2014 | 73.20 | 73.42 | 72.95 | 73.35 | 5,411,135 | +0.19(+0.26%) |
Aug 26, 2014 | 72.64 | 73.32 | 72.64 | 73.16 | 6,759,876 | +0.34(+0.47%) |
Aug 25, 2014 | 72.85 | 73.31 | 72.77 | 72.81 | 9,173,717 | +0.14(+0.19%) |
Aug 22, 2014 | 72.45 | 72.92 | 72.39 | 72.68 | 8,692,536 | -0.10(-0.13%) |
Aug 21, 2014 | 72.40 | 73.30 | 72.39 | 72.77 | 10,415,841 | +0.32(+0.44%) |
Aug 20, 2014 | 70.39 | 72.71 | 70.32 | 72.45 | 16,778,004 | +2.01(+2.86%) |
Aug 19, 2014 | 69.38 | 71.05 | 69.31 | 70.44 | 22,849,226 | +3.70(+5.55%) |
Aug 18, 2014 | 67.23 | 67.35 | 66.61 | 66.74 | 11,871,585 | -0.08(-0.12%) |
Aug 15, 2014 | 67.09 | 67.14 | 66.18 | 66.82 | 6,742,946 | -0.14(-0.20%) |
Aug 14, 2014 | 66.34 | 67.04 | 66.08 | 66.95 | 6,166,109 | +0.59(+0.89%) |
Aug 13, 2014 | 66.25 | 66.57 | 66.12 | 66.36 | 5,634,672 | +0.16(+0.24%) |
Aug 12, 2014 | 66.07 | 66.34 | 66.01 | 66.20 | 4,580,695 | +0.03(+0.05%) |
Aug 11, 2014 | 65.96 | 66.32 | 65.87 | 66.17 | 4,949,973 | +0.36(+0.55%) |
Aug 08, 2014 | 64.73 | 65.76 | 64.57 | 65.81 | 9,051,512 | +1.56(+2.44%) |
Aug 07, 2014 | 64.47 | 64.73 | 64.10 | 64.25 | 5,067,561 | -0.04(-0.06%) |
Aug 06, 2014 | 63.82 | 64.69 | 63.75 | 64.29 | 5,295,924 | +0.39(+0.61%) |
Aug 05, 2014 | 63.70 | 64.56 | 63.70 | 63.90 | 7,383,580 | +0.00(+0.00%) |
Aug 04, 2014 | 63.63 | 64.07 | 63.60 | 63.90 | 8,737,911 | +0.22(+0.35%) |
Aug 01, 2014 | 64.32 | 64.73 | 63.66 | 63.67 | 10,907,578 | -0.88(-1.36%) |
Jul 31, 2014 | 64.74 | 65.13 | 64.55 | 64.55 | 7,196,576 | -0.73(-1.11%) |
Jul 30, 2014 | 65.07 | 65.35 | 64.73 | 65.28 | 7,274,532 | +0.62(+0.96%) |
Jul 29, 2014 | 64.84 | 65.32 | 64.58 | 64.65 | 5,682,187 | -0.07(-0.11%) |
Jul 28, 2014 | 64.83 | 64.94 | 64.41 | 64.73 | 4,310,629 | +0.03(+0.05%) |
Jul 25, 2014 | 64.75 | 64.91 | 64.58 | 64.69 | 5,862,636 | -0.14(-0.21%) |
Jul 24, 2014 | 64.82 | 65.10 | 64.58 | 64.83 | 5,460,424 | +0.14(+0.22%) |
Jul 23, 2014 | 64.24 | 64.74 | 64.04 | 64.69 | 4,539,365 | +0.38(+0.60%) |
Jul 22, 2014 | 64.16 | 64.47 | 64.03 | 64.30 | 7,935,974 | +0.66(+1.04%) |
Jul 21, 2014 | 63.88 | 63.90 | 63.49 | 63.64 | 5,151,123 | -0.30(-0.46%) |
Jul 18, 2014 | 63.71 | 64.10 | 63.43 | 63.94 | 6,667,415 | +0.42(+0.67%) |
Jul 17, 2014 | 63.43 | 63.78 | 63.26 | 63.51 | 9,639,488 | -0.09(-0.14%) |
Jul 16, 2014 | 63.90 | 64.06 | 63.38 | 63.60 | 11,314,509 | -0.16(-0.25%) |
Jul 15, 2014 | 63.47 | 63.92 | 63.41 | 63.76 | 7,580,034 | +0.32(+0.50%) |
Jul 14, 2014 | 63.81 | 63.92 | 63.23 | 63.44 | 9,587,981 | -0.12(-0.19%) |
Jul 11, 2014 | 63.54 | 63.79 | 63.24 | 63.56 | 5,944,951 | +0.17(+0.26%) |
Jul 10, 2014 | 63.11 | 63.54 | 62.23 | 63.39 | 14,442,592 | -1.06(-1.65%) |
Jul 09, 2014 | 64.76 | 64.85 | 64.01 | 64.45 | 8,705,423 | -0.02(-0.04%) |
Jul 08, 2014 | 65.01 | 65.09 | 64.31 | 64.48 | 9,027,212 | -0.53(-0.81%) |
Jul 07, 2014 | 65.25 | 65.54 | 64.78 | 65.01 | 7,604,029 | -0.50(-0.77%) |
Jul 03, 2014 | 65.52 | 65.51 | 65.51 | 65.51 | 3,461,940 | +0.06(+0.09%) |
Jul 02, 2014 | 65.34 | 65.61 | 65.17 | 65.45 | 5,242,649 | +0.13(+0.20%) |
Jul 01, 2014 | 64.93 | 65.44 | 64.85 | 65.32 | 6,550,959 | +0.69(+1.06%) |
Jun 30, 2014 | 64.69 | 64.85 | 64.25 | 64.64 | 6,319,306 | -0.14(-0.21%) |
Jun 27, 2014 | 64.39 | 65.05 | 64.37 | 64.77 | 6,276,388 | +0.30(+0.47%) |
Jun 26, 2014 | 64.23 | 64.65 | 63.97 | 64.47 | 6,469,443 | +0.18(+0.27%) |
Jun 25, 2014 | 64.16 | 64.36 | 63.97 | 64.29 | 5,619,108 | +0.08(+0.12%) |
Jun 24, 2014 | 64.18 | 64.53 | 63.74 | 64.22 | 6,987,521 | -0.17(-0.26%) |
Jun 23, 2014 | 64.00 | 64.51 | 63.85 | 64.38 | 6,107,430 | +0.38(+0.59%) |
Jun 20, 2014 | 64.42 | 64.51 | 63.76 | 64.01 | 17,110,570 | -0.22(-0.34%) |
Jun 19, 2014 | 64.44 | 64.55 | 63.83 | 64.22 | 6,351,253 | -0.22(-0.33%) |
Jun 18, 2014 | 63.90 | 64.48 | 63.70 | 64.44 | 10,109,308 | +0.55(+0.86%) |
Jun 17, 2014 | 62.95 | 64.24 | 62.86 | 63.89 | 12,008,160 | +0.89(+1.42%) |
Jun 16, 2014 | 62.24 | 63.15 | 62.24 | 62.99 | 8,952,787 | +0.66(+1.06%) |
Jun 13, 2014 | 62.67 | 62.75 | 62.08 | 62.33 | 9,984,893 | -0.29(-0.46%) |
Jun 12, 2014 | 63.66 | 63.70 | 62.43 | 62.62 | 9,573,284 | -1.10(-1.73%) |
Jun 11, 2014 | 64.24 | 64.45 | 63.68 | 63.72 | 6,159,924 | -0.74(-1.15%) |
Jun 10, 2014 | 64.08 | 64.55 | 64.06 | 64.46 | 5,308,700 | +0.08(+0.12%) |
Jun 06, 2014 | 64.33 | 64.89 | 64.28 | 64.38 | 5,586,817 | +0.21(+0.32%) |
Jun 05, 2014 | 64.41 | 64.56 | 64.10 | 64.18 | 7,097,270 | -0.13(-0.20%) |
Jun 04, 2014 | 64.13 | 64.58 | 63.92 | 64.30 | 6,212,028 | -0.10(-0.16%) |
Jun 03, 2014 | 64.02 | 64.57 | 63.99 | 64.41 | 6,854,531 | +0.24(+0.37%) |